Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.800 | 3.820 | 3.690 | 3.690 | 34,438 | -0.13(-3.53%) |
Dec 28, 2023 | 3.884 | 3.932 | 3.589 | 3.825 | 72,008 | +0.01(+0.26%) |
Dec 27, 2023 | 3.737 | 3.928 | 3.620 | 3.815 | 83,008 | -0.07(-1.76%) |
Dec 26, 2023 | 3.757 | 3.884 | 3.737 | 3.884 | 4,484 | +0.25(+7.01%) |
Dec 22, 2023 | 3.492 | 3.629 | 3.443 | 3.629 | 28,717 | -0.04(-1.07%) |
Dec 21, 2023 | 3.796 | 3.879 | 3.619 | 3.668 | 27,999 | +0.05(+1.35%) |
Dec 20, 2023 | 3.326 | 3.678 | 3.326 | 3.620 | 53,737 | +0.37(+11.45%) |
Dec 19, 2023 | 3.336 | 3.424 | 3.238 | 3.248 | 11,091 | -0.06(-1.77%) |
Dec 18, 2023 | 3.532 | 3.532 | 3.307 | 3.307 | 13,193 | -0.06(-1.74%) |
Dec 15, 2023 | 3.522 | 3.522 | 3.365 | 3.365 | 4,289 | -0.23(-6.52%) |
Dec 14, 2023 | 3.747 | 3.747 | 3.463 | 3.600 | 16,862 | -0.10(-2.65%) |
Dec 13, 2023 | 3.209 | 3.708 | 3.209 | 3.698 | 36,955 | +0.49(+15.24%) |
Dec 12, 2023 | 3.673 | 3.794 | 3.209 | 3.209 | 12,783 | -0.35(-9.89%) |
Dec 11, 2023 | 3.620 | 3.654 | 3.561 | 3.561 | 2,312 | -0.01(-0.41%) |
Dec 08, 2023 | 3.776 | 3.776 | 3.571 | 3.576 | 13,973 | -0.00(-0.14%) |
Dec 07, 2023 | 3.473 | 3.756 | 3.473 | 3.580 | 9,976 | +0.01(+0.27%) |
Dec 06, 2023 | 3.668 | 3.757 | 3.463 | 3.571 | 25,089 | -0.20(-5.19%) |
Dec 05, 2023 | 3.590 | 3.864 | 3.590 | 3.766 | 9,013 | +0.20(+5.48%) |
Dec 04, 2023 | 3.717 | 3.864 | 3.566 | 3.571 | 8,156 | -0.17(-4.45%) |
Dec 01, 2023 | 3.763 | 3.763 | 3.717 | 3.737 | 13,424 | -0.02(-0.52%) |
Nov 30, 2023 | 3.717 | 3.913 | 3.717 | 3.757 | 77,523 | -0.02(-0.52%) |
Nov 29, 2023 | 3.810 | 3.810 | 3.776 | 3.776 | 1,950 | -0.02(-0.52%) |
Nov 28, 2023 | 3.796 | 3.796 | 3.796 | 3.796 | 1,446 | -0.03(-0.76%) |
Nov 27, 2023 | 3.864 | 3.864 | 3.825 | 3.825 | 6,050 | -0.04(-1.01%) |
Nov 24, 2023 | 3.864 | 3.864 | 3.864 | 3.864 | 1,641 | +0.05(+1.41%) |
Nov 22, 2023 | 3.913 | 3.913 | 3.810 | 3.810 | 2,993 | -0.05(-1.39%) |
Nov 21, 2023 | 4.050 | 4.050 | 3.864 | 3.864 | 1,673 | -0.05(-1.25%) |
Nov 20, 2023 | 3.913 | 3.913 | 3.913 | 3.913 | 1,341 | -0.05(-1.23%) |
Nov 16, 2023 | 3.962 | 258 | +0.05(+1.25%) | |||
Nov 15, 2023 | 4.021 | 4.102 | 3.913 | 3.913 | 1,071 | -0.08(-1.96%) |
Nov 14, 2023 | 3.982 | 4.021 | 3.962 | 3.991 | 11,905 | +0.03(+0.74%) |
Nov 13, 2023 | 3.972 | 3.972 | 3.962 | 3.962 | 1,659 | +0.00(+0.00%) |
Nov 08, 2023 | 3.962 | 652 | +0.05(+1.25%) | |||
Nov 07, 2023 | 3.913 | 4.011 | 3.913 | 3.913 | 2,917 | +0.03(+0.76%) |
Nov 06, 2023 | 3.884 | 4.001 | 3.884 | 3.884 | 2,883 | +0.01(+0.25%) |
Nov 03, 2023 | 3.923 | 3.952 | 3.874 | 3.874 | 118,014 | +0.01(+0.25%) |
Nov 02, 2023 | 3.923 | 3.923 | 3.766 | 3.864 | 18,497 | -0.05(-1.25%) |
Nov 01, 2023 | 3.952 | 4.011 | 3.913 | 3.913 | 12,814 | -0.04(-1.11%) |
Oct 31, 2023 | 4.001 | 4.001 | 3.923 | 3.957 | 1,397 | +0.04(+1.10%) |
Oct 30, 2023 | 3.913 | 3.914 | 3.864 | 3.914 | 2,917 | -0.02(-0.47%) |
Oct 27, 2023 | 4.064 | 4.064 | 3.933 | 3.933 | 5,759 | +0.10(+2.55%) |
Oct 26, 2023 | 3.776 | 3.913 | 3.668 | 3.835 | 9,242 | +0.06(+1.55%) |
Oct 25, 2023 | 3.913 | 3.913 | 3.502 | 3.776 | 4,278 | -0.14(-3.50%) |
Oct 24, 2023 | 3.913 | 4.011 | 3.913 | 3.913 | 10,126 | -0.10(-2.44%) |
Oct 23, 2023 | 4.138 | 4.138 | 3.972 | 4.011 | 4,242 | -0.14(-3.30%) |
Oct 20, 2023 | 4.128 | 4.148 | 3.962 | 4.148 | 5,005 | +0.23(+6.00%) |
Oct 19, 2023 | 4.148 | 4.148 | 3.913 | 3.913 | 3,078 | -0.22(-5.21%) |
Oct 18, 2023 | 3.972 | 4.128 | 3.972 | 4.128 | 1,169 | +0.16(+3.94%) |
Oct 17, 2023 | 4.070 | 4.167 | 3.972 | 3.972 | 7,799 | +0.01(+0.25%) |
Oct 16, 2023 | 4.011 | 4.030 | 3.962 | 3.962 | 21,258 | -0.02(-0.49%) |
Oct 13, 2023 | 3.962 | 4.050 | 3.962 | 3.982 | 22,489 | -0.03(-0.73%) |
Oct 12, 2023 | 4.011 | 4.011 | 4.011 | 4.011 | 653 | +0.00(+0.00%) |
Oct 11, 2023 | 3.982 | 4.187 | 3.982 | 4.011 | 1,467 | +0.03(+0.74%) |
Oct 10, 2023 | 3.962 | 4.216 | 3.962 | 3.982 | 82,039 | +0.02(+0.49%) |
Oct 09, 2023 | 3.982 | 4.158 | 3.962 | 3.962 | 2,289 | +0.00(+0.00%) |
Oct 06, 2023 | 3.962 | 4.162 | 3.962 | 3.962 | 11,253 | -0.05(-1.22%) |
Oct 05, 2023 | 4.255 | 4.255 | 4.011 | 4.011 | 12,346 | +0.06(+1.61%) |
Oct 04, 2023 | 4.072 | 4.283 | 3.881 | 3.947 | 8,104 | -0.03(-0.72%) |
Oct 03, 2023 | 3.947 | 4.022 | 3.947 | 3.976 | 2,712 | +0.03(+0.73%) |